607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190400,403439390,3320,3320,3320,3320,2592
|
|
20230904,190300,403439390,3320,3320,3320,3320,0
|
|
20230904,190200,403439390,3320,3320,3320,3320,0
|
|
20230904,190100,403439390,3320,3320,3320,3320,0
|
|
20230904,190000,403439390,3320,3320,3320,3320,0
|
|
20230904,185900,403439390,3320,3320,3320,3320,0
|
|
20230904,185800,403439390,3320,3320,3320,3320,0
|
|
20230904,185700,403439390,3320,3320,3320,3320,0
|
|
20230904,185600,403439390,3320,3320,3320,3320,0
|
|
20230904,185500,403439390,3320,3320,3320,3320,0
|
|
20230904,185400,403439390,3320,3320,3320,3320,0
|
|
20230904,185300,403439390,3320,3320,3320,3320,0
|
|
20230904,185200,403439390,3320,3320,3320,3320,0
|
|
20230904,185100,403439390,3320,3320,3320,3320,0
|
|
20230904,185000,403439390,3320,3320,3320,3320,0
|
|
20230904,184900,403439390,3320,3320,3320,3320,0
|
|
20230904,184800,403439390,3320,3320,3320,3320,0
|
|
20230904,184700,403439390,3320,3320,3320,3320,0
|
|
20230904,184600,403439390,3320,3320,3320,3320,0
|
|
20230904,184500,403439390,3320,3320,3320,3320,0
|
|
20230904,184400,403439390,3320,3320,3320,3320,0
|
|
20230904,184300,403439390,3320,3320,3320,3320,0
|
|
20230904,184200,403439390,3320,3320,3320,3320,0
|
|
20230904,184100,403439390,3320,3320,3320,3320,0
|
|
20230904,184000,403439390,3320,3320,3320,3320,0
|
|
20230904,183900,403439390,3320,3320,3320,3320,0
|
|
20230904,183800,403439390,3320,3320,3320,3320,0
|
|
20230904,183700,403439390,3320,3320,3320,3320,0
|
|
20230904,183600,403439390,3320,3320,3320,3320,0
|
|
20230904,183500,403439390,3320,3320,3320,3320,0
|
|
20230904,183400,403439390,3320,3320,3320,3320,2592
|
|
20230904,183300,403439390,3320,3320,3320,3320,0
|
|
20230904,183200,403439390,3320,3320,3320,3320,0
|
|
20230904,183100,403439390,3320,3320,3320,3320,0
|
|
20230904,183000,403439390,3320,3320,3320,3320,0
|
|
20230904,182900,403439390,3320,3320,3320,3320,0
|
|
20230904,182800,403439390,3320,3320,3320,3320,0
|
|
20230904,182700,403439390,3320,3320,3320,3320,0
|
|
20230904,182600,403439390,3320,3320,3320,3320,0
|
|
20230904,182500,403439390,3320,3320,3320,3320,0
|
|
20230904,182400,403439390,3320,3320,3320,3320,0
|
|
20230904,182300,403439390,3320,3320,3320,3320,0
|
|
20230904,182200,403439390,3320,3320,3320,3320,0
|
|
20230904,182100,403439390,3320,3320,3320,3320,0
|
|
20230904,182000,403439390,3320,3320,3320,3320,0
|
|
20230904,181900,403439390,3320,3320,3320,3320,0
|
|
20230904,181800,403439390,3320,3320,3320,3320,0
|
|
20230904,181700,403439390,3320,3320,3320,3320,0
|
|
20230904,181600,403439390,3320,3320,3320,3320,0
|
|
20230904,181500,403439390,3320,3320,3320,3320,0
|
|
20230904,181400,403439390,3320,3320,3320,3320,0
|
|
20230904,181300,403439390,3320,3320,3320,3320,0
|
|
20230904,181200,403439390,3320,3320,3320,3320,0
|
|
20230904,181100,403439390,3320,3320,3320,3320,0
|
|
20230904,181000,403439390,3320,3320,3320,3320,0
|
|
20230904,180900,403439390,3320,3320,3320,3320,0
|
|
20230904,180800,403439390,3320,3320,3320,3320,0
|
|
20230904,180700,403439390,3320,3320,3320,3320,0
|
|
20230904,180600,403439390,3320,3320,3320,3320,0
|
|
20230904,180500,403439390,3320,3320,3320,3320,0
|
|
20230904,180400,403439390,3320,3320,3320,3320,2592
|
|
20230904,180300,403439390,3320,3320,3320,3320,0
|
|
20230904,180200,403439390,3320,3320,3320,3320,0
|
|
20230904,180100,403439390,3320,3320,3320,3320,0
|
|
20230904,180000,403439390,3320,3320,3320,3320,0
|
|
20230904,175900,403439390,3320,3320,3320,3320,0
|
|
20230904,175800,403439390,3320,3320,3320,3320,0
|
|
20230904,175700,403439390,3320,3320,3320,3320,0
|
|
20230904,175600,403439390,3320,3320,3320,3320,0
|
|
20230904,175500,403439390,3320,3320,3320,3320,0
|
|
20230904,175400,403439390,3320,3320,3320,3320,0
|
|
20230904,175300,403439390,3320,3320,3320,3320,0
|
|
20230904,175200,403439390,3320,3320,3320,3320,0
|
|
20230904,175100,403439390,3320,3320,3320,3320,0
|
|
20230904,175000,403439390,3320,3320,3320,3320,0
|
|
20230904,174900,403439390,3320,3320,3320,3320,0
|
|
20230904,174800,403439390,3320,3320,3320,3320,0
|
|
20230904,174700,403439390,3320,3320,3320,3320,0
|
|
20230904,174600,403439390,3320,3320,3320,3320,0
|
|
20230904,174500,403439390,3320,3320,3320,3320,0
|
|
20230904,174400,403439390,3320,3320,3320,3320,0
|
|
20230904,174300,403439390,3320,3320,3320,3320,0
|
|
20230904,174200,403439390,3320,3320,3320,3320,0
|
|
20230904,174100,403439390,3320,3320,3320,3320,0
|
|
20230904,174000,403439390,3320,3320,3320,3320,0
|
|
20230904,173900,403439390,3320,3320,3320,3320,0
|
|
20230904,173800,403439390,3320,3320,3320,3320,0
|
|
20230904,173700,403439390,3320,3320,3320,3320,0
|
|
20230904,173600,403439390,3320,3320,3320,3320,0
|
|
20230904,173500,403439390,3320,3320,3320,3320,0
|
|
20230904,173400,403439390,3320,3320,3320,3320,2592
|
|
20230904,173300,403439390,3320,3320,3320,3320,0
|
|
20230904,173200,403439390,3320,3320,3320,3320,0
|
|
20230904,173100,403439390,3320,3320,3320,3320,0
|
|
20230904,173000,403439390,3320,3320,3320,3320,0
|
|
20230904,172900,403439390,3320,3320,3320,3320,0
|
|
20230904,172800,403439390,3320,3320,3320,3320,0
|
|
20230904,172700,403439390,3320,3320,3320,3320,0
|
|
20230904,172600,403439390,3320,3320,3320,3320,0
|
|
20230904,172500,403439390,3320,3320,3320,3320,0
|
|
20230904,172400,403439390,3320,3320,3320,3320,0
|
|
20230904,172300,403439390,3320,3320,3320,3320,0
|
|
20230904,172200,403439390,3320,3320,3320,3320,0
|
|
20230904,172100,403439390,3320,3320,3320,3320,0
|
|
20230904,172000,403439390,3320,3320,3320,3320,0
|
|
20230904,171900,403439390,3320,3320,3320,3320,0
|
|
20230904,171800,403439390,3320,3320,3320,3320,0
|
|
20230904,171700,403439390,3320,3320,3320,3320,0
|
|
20230904,171600,403439390,3320,3320,3320,3320,0
|
|
20230904,171500,403439390,3320,3320,3320,3320,0
|
|
20230904,171400,403439390,3320,3320,3320,3320,0
|
|
20230904,171300,403439390,3320,3320,3320,3320,0
|
|
20230904,171200,403439390,3320,3320,3320,3320,0
|
|
20230904,171100,403439390,3320,3320,3320,3320,0
|
|
20230904,171000,403439390,3320,3320,3320,3320,0
|
|
20230904,170900,403439390,3320,3320,3320,3320,0
|
|
20230904,170800,403439390,3320,3320,3320,3320,0
|
|
20230904,170700,403439390,3320,3320,3320,3320,0
|
|
20230904,170600,403439390,3320,3320,3320,3320,0
|
|
20230904,170500,403439390,3320,3320,3320,3320,0
|
|
20230904,170400,403439390,3320,3320,3320,3320,2592
|
|
20230904,170300,403439390,3320,3320,3320,3320,0
|
|
20230904,170200,403439390,3320,3320,3320,3320,0
|
|
20230904,170100,403439390,3320,3320,3320,3320,0
|
|
20230904,170000,403439390,3320,3320,3320,3320,0
|
|
20230904,165900,403439390,3320,3320,3320,3320,0
|
|
20230904,165800,403439390,3320,3320,3320,3320,0
|
|
20230904,165700,403439390,3320,3320,3320,3320,0
|
|
20230904,165600,403439390,3320,3320,3320,3320,0
|
|
20230904,165500,403439390,3320,3320,3320,3320,0
|
|
20230904,165400,403439390,3320,3320,3320,3320,0
|
|
20230904,165300,403439390,3320,3320,3320,3320,0
|
|
20230904,165200,403439390,3320,3320,3320,3320,0
|
|
20230904,165100,403439390,3320,3320,3320,3320,0
|
|
20230904,165000,403439390,3320,3320,3320,3320,0
|
|
20230904,164900,403439390,3320,3320,3320,3320,0
|
|
20230904,164800,403439390,3320,3320,3320,3320,0
|
|
20230904,164700,403439390,3320,3320,3320,3320,0
|
|
20230904,164600,403439390,3320,3320,3320,3320,0
|
|
20230904,164500,403439390,3320,3320,3320,3320,0
|
|
20230904,164400,403439390,3320,3320,3320,3320,0
|
|
20230904,164300,403439390,3320,3320,3320,3320,0
|
|
20230904,164200,403439390,3320,3320,3320,3320,0
|
|
20230904,164100,403439390,3320,3320,3320,3320,0
|
|
20230904,164000,403439390,3320,3320,3320,3320,0
|
|
20230904,163900,403439390,3320,3320,3320,3320,0
|
|
20230904,163800,403439390,3320,3320,3320,3320,0
|
|
20230904,163700,403439390,3320,3320,3320,3320,0
|
|
20230904,163600,403439390,3320,3320,3320,3320,0
|
|
20230904,163500,403439390,3320,3320,3320,3320,0
|
|
20230904,163400,403439390,3320,3320,3320,3320,2592
|
|
20230904,163300,403439390,3320,3320,3320,3320,0
|
|
20230904,163200,403439390,3320,3320,3320,3320,0
|
|
20230904,163100,403439390,3320,3320,3320,3320,0
|
|
20230904,163000,403439390,3320,3320,3320,3320,0
|
|
20230904,162900,403439390,3320,3320,3320,3320,0
|
|
20230904,162800,403439390,3320,3320,3320,3320,0
|
|
20230904,162700,403439390,3320,3320,3320,3320,0
|
|
20230904,162600,403439390,3320,3320,3320,3320,0
|
|
20230904,162500,403439390,3320,3320,3320,3320,0
|
|
20230904,162400,403439390,3320,3320,3320,3320,0
|
|
20230904,162300,403439390,3320,3320,3320,3320,0
|
|
20230904,162200,403439390,3320,3320,3320,3320,0
|
|
20230904,162100,403439390,3320,3320,3320,3320,0
|
|
20230904,162000,403439390,3320,3320,3320,3320,0
|
|
20230904,161900,403439390,3320,3320,3320,3320,0
|
|
20230904,161800,403439390,3320,3320,3320,3320,0
|
|
20230904,161700,403439390,3320,3320,3320,3320,0
|
|
20230904,161600,403439390,3320,3320,3320,3320,0
|
|
20230904,161500,403439390,3320,3320,3320,3320,0
|
|
20230904,161400,403439390,3320,3320,3320,3320,0
|
|
20230904,161300,403439390,3320,3320,3320,3320,0
|
|
20230904,161200,403439390,3320,3320,3320,3320,0
|
|
20230904,161100,403439390,3320,3320,3320,3320,0
|
|
20230904,161000,403439390,3320,3320,3320,3320,0
|
|
20230904,160900,403439390,3320,3320,3320,3320,0
|
|
20230904,160800,403439390,3320,3320,3320,3320,0
|
|
20230904,160700,403439390,3320,3320,3320,3320,0
|
|
20230904,160600,403439390,3320,3320,3320,3320,0
|
|
20230904,160500,403439390,3320,3320,3320,3320,0
|
|
20230904,160400,403439390,3320,3320,3320,3320,2592
|
|
20230904,160300,403439390,3320,3320,3320,3320,0
|
|
20230904,160200,403439390,3320,3320,3320,3320,0
|
|
20230904,160100,403439390,3320,3320,3320,3320,0
|
|
20230904,160000,403439390,3320,3320,3320,3320,0
|
|
20230904,155900,403439390,3320,3320,3320,3320,0
|
|
20230904,155800,403439390,3320,3320,3320,3320,0
|
|
20230904,155700,403439390,3320,3320,3320,3320,0
|
|
20230904,155600,403439390,3320,3320,3320,3320,0
|
|
20230904,155500,403439390,3320,3320,3320,3320,0
|
|
20230904,155400,403439390,3320,3320,3320,3320,0
|
|
20230904,155300,403439390,3320,3320,3320,3320,0
|
|
20230904,155200,403439390,3320,3320,3320,3320,0
|
|
20230904,155100,403439390,3320,3320,3320,3320,0
|
|
20230904,155000,403439390,3320,3320,3320,3320,0
|
|
20230904,154900,403439390,3320,3320,3320,3320,0
|
|
20230904,154800,403439390,3320,3320,3320,3320,0
|
|
20230904,154700,403439390,3320,3320,3320,3320,0
|
|
20230904,154600,403439390,3320,3320,3320,3320,0
|
|
20230904,154500,403439390,3320,3320,3320,3320,0
|
|
20230904,154400,403439390,3320,3320,3320,3320,0
|
|
20230904,154300,403439390,3320,3320,3320,3320,0
|
|
20230904,154200,403439390,3320,3320,3320,3320,0
|
|
20230904,154100,403439390,3320,3320,3320,3320,0
|
|
20230904,154000,403439390,3320,3320,3320,3320,0
|
|
20230904,153900,403439390,3320,3320,3320,3320,0
|
|
20230904,153800,403439390,3320,3320,3320,3320,0
|
|
20230904,153700,403439390,3320,3320,3320,3320,0
|
|
20230904,153600,403439390,3320,3320,3320,3320,0
|
|
20230904,153500,403439390,3320,3320,3320,3320,0
|
|
20230904,153400,403439390,3320,3320,3320,3320,2592
|
|
20230904,153300,403439390,3320,3320,3320,3320,0
|
|
20230904,153200,403439390,3320,3320,3320,3320,0
|
|
20230904,153100,403439390,3320,3320,3320,3320,0
|
|
20230904,153000,403439390,3320,3320,3320,3320,2592
|
|
20230904,152900,394833950,3315,3315,3315,3315,0
|
|
20230904,152800,394833950,3315,3315,3315,3315,0
|
|
20230904,152700,394833950,3315,3315,3315,3315,0
|
|
20230904,152600,394833950,3315,3315,3315,3315,0
|
|
20230904,152500,394833950,3315,3315,3315,3315,0
|
|
20230904,152400,394833950,3315,3315,3315,3315,0
|
|
20230904,152300,394833950,3315,3315,3315,3315,0
|
|
20230904,152200,394833950,3315,3315,3315,3315,0
|
|
20230904,152100,394833950,3315,3315,3315,3315,0
|
|
20230904,152000,394833950,3315,3315,3315,3315,0
|
|
20230904,151900,394833950,3315,3310,3315,3310,349
|
|
20230904,151800,393677465,3310,3310,3310,3310,50
|
|
20230904,151700,393511965,3310,3310,3310,3310,212
|
|
20230904,151600,392810245,3310,3310,3310,3310,555
|
|
20230904,151500,390973195,3310,3305,3310,3305,271
|
|
20230904,151400,390077535,3305,3310,3310,3305,1160
|
|
20230904,151300,386238065,3315,3315,3315,3315,194
|
|
20230904,151200,385594955,3315,3315,3315,3315,0
|
|
20230904,151100,385594955,3315,3315,3315,3315,321
|
|
20230904,151000,384530840,3315,3315,3315,3315,139
|
|
20230904,150900,384070055,3315,3315,3315,3315,139
|
|
20230904,150800,383609270,3315,3315,3315,3315,0
|
|
20230904,150700,383609270,3315,3315,3315,3315,3
|
|
20230904,150600,383599325,3315,3315,3315,3315,0
|
|
20230904,150500,383599325,3315,3315,3315,3315,74
|
|
20230904,150400,383354015,3310,3310,3310,3305,1311
|
|
20230904,150300,379014615,3305,3300,3305,3300,342
|
|
20230904,150200,377885420,3305,3305,3305,3305,88
|
|
20230904,150100,377594580,3305,3305,3305,3305,451
|
|
20230904,150000,376104025,3305,3305,3305,3305,23
|
|
20230904,145900,376028010,3305,3305,3305,3305,0
|
|
20230904,145800,376028010,3305,3305,3305,3305,503
|
|
20230904,145700,374365595,3305,3305,3305,3305,1
|
|
20230904,145600,374362290,3310,3310,3310,3310,1738
|
|
20230904,145500,368609510,3310,3310,3310,3310,0
|
|
20230904,145400,368609510,3310,3310,3310,3310,0
|
|
20230904,145300,368609510,3310,3310,3310,3310,0
|
|
20230904,145200,368609510,3310,3310,3310,3310,513
|
|
20230904,145100,366911480,3310,3310,3310,3310,0
|
|
20230904,145000,366911480,3310,3310,3310,3310,394
|
|
20230904,144900,365607340,3305,3305,3305,3305,0
|
|
20230904,144800,365607340,3305,3305,3305,3305,44
|
|
20230904,144700,365461920,3310,3310,3310,3310,0
|
|
20230904,144600,365461920,3310,3310,3310,3310,20
|
|
20230904,144500,365395720,3310,3310,3310,3310,0
|
|
20230904,144400,365395720,3310,3310,3310,3310,963
|
|
20230904,144300,362208190,3310,3310,3310,3310,0
|
|
20230904,144200,362208190,3310,3305,3310,3305,1758
|
|
20230904,144100,356397575,3305,3305,3305,3305,1
|
|
20230904,144000,356394270,3305,3305,3305,3305,6
|
|
20230904,143900,356374440,3305,3305,3305,3305,15
|
|
20230904,143800,356324865,3305,3305,3305,3305,0
|
|
20230904,143700,356324865,3305,3305,3305,3305,1
|
|
20230904,143600,356321560,3305,3305,3305,3305,0
|
|
20230904,143500,356321560,3305,3305,3305,3305,85
|
|
20230904,143400,356040635,3305,3305,3305,3305,1
|
|
20230904,143300,356037330,3300,3300,3300,3300,0
|
|
20230904,143200,356037330,3300,3300,3300,3300,0
|
|
20230904,143100,356037330,3300,3300,3300,3300,0
|
|
20230904,143000,356037330,3300,3300,3300,3300,3
|
|
20230904,142900,356027430,3305,3305,3305,3305,0
|
|
20230904,142800,356027430,3305,3305,3305,3305,30
|
|
20230904,142700,355928280,3300,3305,3305,3300,277
|
|
20230904,142600,355013430,3310,3310,3310,3310,0
|
|
20230904,142500,355013430,3310,3305,3310,3305,1181
|
|
20230904,142400,351106965,3305,3305,3305,3305,221
|
|
20230904,142300,350376560,3305,3305,3305,3305,0
|
|
20230904,142200,350376560,3305,3305,3305,3305,0
|
|
20230904,142100,350376560,3305,3300,3305,3300,57
|
|
20230904,142000,350188280,3300,3305,3305,3300,1197
|
|
20230904,141900,346234370,3305,3300,3310,3300,2112
|
|
20230904,141800,339247915,3300,3300,3300,3300,0
|
|
20230904,141700,339247915,3300,3300,3300,3300,0
|
|
20230904,141600,339247915,3300,3300,3300,3300,0
|
|
20230904,141500,339247915,3300,3300,3300,3300,386
|
|
20230904,141400,337974115,3295,3295,3295,3295,0
|
|
20230904,141300,337974115,3295,3295,3295,3295,0
|
|
20230904,141200,337974115,3295,3295,3295,3295,500
|
|
20230904,141100,336326615,3295,3295,3295,3295,0
|
|
20230904,141000,336326615,3295,3295,3295,3295,2
|
|
20230904,140900,336320025,3295,3295,3295,3295,85
|
|
20230904,140800,336039950,3295,3295,3295,3295,151
|
|
20230904,140700,335542405,3290,3290,3290,3290,0
|
|
20230904,140600,335542405,3290,3290,3290,3290,0
|
|
20230904,140500,335542405,3290,3290,3290,3290,0
|
|
20230904,140400,335542405,3290,3290,3290,3290,198
|
|
20230904,140300,334890985,3290,3290,3290,3290,0
|
|
20230904,140200,334890985,3290,3290,3290,3290,62
|
|
20230904,140100,334687005,3290,3290,3290,3290,444
|
|
20230904,140000,333226245,3290,3290,3290,3290,0
|
|
20230904,135900,333226245,3290,3290,3290,3290,0
|
|
20230904,135800,333226245,3290,3290,3290,3290,0
|
|
20230904,135700,333226245,3290,3290,3290,3290,0
|
|
20230904,135600,333226245,3290,3290,3290,3290,10
|
|
20230904,135500,333193345,3290,3290,3290,3290,0
|
|
20230904,135400,333193345,3290,3290,3290,3290,876
|
|
20230904,135300,330311305,3285,3285,3285,3285,0
|
|
20230904,135200,330311305,3285,3290,3290,3285,3188
|
|
20230904,135100,319829775,3295,3295,3295,3295,104
|
|
20230904,135000,319487095,3295,3295,3295,3295,35
|
|
20230904,134900,319371770,3295,3295,3295,3295,1165
|
|
20230904,134800,315533095,3295,3295,3295,3295,0
|
|
20230904,134700,315533095,3295,3295,3295,3295,0
|
|
20230904,134600,315533095,3295,3295,3295,3295,0
|
|
20230904,134500,315533095,3295,3295,3295,3295,5
|
|
20230904,134400,315516620,3295,3290,3295,3290,45
|
|
20230904,134300,315368545,3290,3300,3300,3285,11469
|
|
20230904,134200,277633910,3305,3305,3305,3305,0
|
|
20230904,134100,277633910,3305,3305,3305,3305,77
|
|
20230904,134000,277379425,3310,3310,3310,3310,0
|
|
20230904,133900,277379425,3310,3305,3310,3305,162
|
|
20230904,133800,276843300,3305,3300,3305,3295,1688
|
|
20230904,133700,271272100,3295,3295,3300,3295,240
|
|
20230904,133600,270480450,3300,3300,3300,3300,0
|
|
20230904,133500,270480450,3300,3300,3300,3300,2
|
|
20230904,133400,270473850,3300,3300,3300,3300,239
|
|
20230904,133300,269685150,3300,3300,3300,3300,0
|
|
20230904,133200,269685150,3300,3300,3300,3300,0
|
|
20230904,133100,269685150,3300,3300,3300,3300,3
|
|
20230904,133000,269675250,3295,3305,3305,3295,785
|
|
20230904,132900,267085270,3305,3305,3305,3305,0
|
|
20230904,132800,267085270,3305,3305,3305,3305,196
|
|
20230904,132700,266437490,3300,3300,3300,3300,0
|
|
20230904,132600,266437490,3300,3300,3300,3300,0
|
|
20230904,132500,266437490,3300,3300,3300,3300,0
|
|
20230904,132400,266437490,3300,3300,3300,3300,62
|
|
20230904,132300,266232890,3300,3300,3300,3300,238
|
|
20230904,132200,265447490,3300,3300,3300,3300,0
|
|
20230904,132100,265447490,3300,3300,3300,3300,250
|
|
20230904,132000,264622490,3300,3300,3300,3300,50
|
|
20230904,131900,264457490,3295,3295,3295,3295,0
|
|
20230904,131800,264457490,3295,3295,3295,3295,0
|
|
20230904,131700,264457490,3295,3295,3295,3295,0
|
|
20230904,131600,264457490,3295,3295,3295,3295,86
|
|
20230904,131500,264174120,3295,3295,3295,3295,568
|
|
20230904,131400,262302560,3295,3295,3295,3295,24
|
|
20230904,131300,262223480,3290,3300,3300,3290,4039
|
|
20230904,131200,248914030,3300,3300,3300,3300,0
|
|
20230904,131100,248914030,3300,3300,3300,3300,0
|
|
20230904,131000,248914030,3300,3300,3300,3300,0
|
|
20230904,130900,248914030,3300,3300,3300,3300,0
|
|
20230904,130800,248914030,3300,3300,3300,3300,0
|
|
20230904,130700,248914030,3300,3300,3300,3300,0
|
|
20230904,130600,248914030,3300,3300,3300,3300,0
|
|
20230904,130500,248914030,3300,3305,3305,3300,1050
|
|
20230904,130400,245449025,3310,3310,3310,3310,50
|
|
20230904,130300,245283525,3305,3305,3305,3305,794
|
|
20230904,130200,242659355,3300,3300,3300,3300,0
|
|
20230904,130100,242659355,3300,3300,3300,3300,64
|
|
20230904,130000,242448155,3300,3300,3300,3300,0
|
|
20230904,125900,242448155,3300,3300,3300,3300,0
|
|
20230904,125800,242448155,3300,3300,3300,3300,0
|
|
20230904,125700,242448155,3300,3300,3300,3300,144
|
|
20230904,125600,241972955,3300,3300,3300,3300,100
|
|
20230904,125500,241642955,3300,3300,3300,3300,0
|
|
20230904,125400,241642955,3300,3300,3300,3300,1477
|
|
20230904,125300,236768855,3300,3305,3305,3300,602
|
|
20230904,125200,234779665,3305,3305,3305,3305,0
|
|
20230904,125100,234779665,3305,3305,3305,3305,0
|
|
20230904,125000,234779665,3305,3305,3305,3305,0
|
|
20230904,124900,234779665,3305,3305,3305,3305,0
|
|
20230904,124800,234779665,3305,3305,3305,3305,0
|
|
20230904,124700,234779665,3305,3310,3310,3305,49
|
|
20230904,124600,234617710,3305,3305,3305,3305,0
|
|
20230904,124500,234617710,3305,3305,3305,3305,200
|
|
20230904,124400,233956710,3310,3310,3310,3310,100
|
|
20230904,124300,233625710,3310,3310,3310,3310,100
|
|
20230904,124200,233294710,3310,3310,3310,3310,0
|
|
20230904,124100,233294710,3310,3305,3310,3305,385
|
|
20230904,124000,232022280,3300,3300,3300,3300,0
|
|
20230904,123900,232022280,3300,3300,3300,3300,0
|
|
20230904,123800,232022280,3300,3300,3300,3300,816
|
|
20230904,123700,229329480,3300,3300,3300,3300,0
|
|
20230904,123600,229329480,3300,3305,3305,3300,390
|
|
20230904,123500,228040830,3300,3300,3300,3300,0
|
|
20230904,123400,228040830,3300,3300,3300,3300,0
|
|
20230904,123300,228040830,3300,3305,3305,3300,1184
|
|
20230904,123200,224133625,3305,3305,3305,3305,1
|
|
20230904,123100,224130320,3305,3305,3305,3305,0
|
|
20230904,123000,224130320,3305,3310,3310,3300,4693
|
|
20230904,122900,208620370,3315,3315,3315,3315,26
|
|
20230904,122800,208534180,3315,3315,3315,3315,1
|
|
20230904,122700,208530865,3315,3315,3315,3315,0
|
|
20230904,122600,208530865,3315,3315,3315,3315,0
|
|
20230904,122500,208530865,3315,3315,3315,3315,10
|
|
20230904,122400,208497715,3315,3315,3315,3315,0
|
|
20230904,122300,208497715,3315,3315,3315,3315,0
|
|
20230904,122200,208497715,3315,3315,3315,3315,155
|
|
20230904,122100,207983890,3315,3315,3315,3315,173
|
|
20230904,122000,207410395,3310,3310,3310,3310,0
|
|
20230904,121900,207410395,3310,3310,3310,3310,0
|
|
20230904,121800,207410395,3310,3305,3310,3305,958
|
|
20230904,121700,204239430,3305,3305,3305,3305,0
|
|
20230904,121600,204239430,3305,3310,3310,3305,292
|
|
20230904,121500,203273305,3310,3305,3310,3305,78
|
|
20230904,121400,203015490,3310,3310,3310,3310,1
|
|
20230904,121300,203012180,3310,3310,3310,3310,0
|
|
20230904,121200,203012180,3310,3310,3310,3310,52
|
|
20230904,121100,202840060,3310,3310,3310,3310,0
|
|
20230904,121000,202840060,3310,3310,3310,3310,343
|
|
20230904,120900,201704730,3310,3310,3310,3310,300
|
|
20230904,120800,200711730,3310,3310,3310,3310,0
|
|
20230904,120700,200711730,3310,3310,3310,3310,266
|
|
20230904,120600,199831270,3305,3305,3305,3305,0
|
|
20230904,120500,199831270,3305,3305,3305,3305,0
|
|
20230904,120400,199831270,3305,3305,3305,3305,0
|
|
20230904,120300,199831270,3305,3305,3305,3305,0
|
|
20230904,120200,199831270,3305,3305,3305,3305,2
|
|
20230904,120100,199824660,3310,3310,3310,3310,0
|
|
20230904,120000,199824660,3310,3310,3310,3310,3
|
|
20230904,115900,199814730,3310,3310,3310,3310,50
|
|
20230904,115800,199649230,3310,3310,3310,3310,0
|
|
20230904,115700,199649230,3310,3310,3310,3310,1
|
|
20230904,115600,199645920,3305,3305,3305,3305,100
|
|
20230904,115500,199315420,3305,3305,3305,3305,1
|
|
20230904,115400,199312115,3310,3310,3310,3310,0
|
|
20230904,115300,199312115,3310,3310,3310,3310,0
|
|
20230904,115200,199312115,3310,3310,3310,3310,30
|
|
20230904,115100,199212815,3310,3310,3310,3310,300
|
|
20230904,115000,198219815,3310,3310,3310,3310,50
|
|
20230904,114900,198054315,3310,3310,3310,3310,2
|
|
20230904,114800,198047695,3310,3310,3310,3310,1
|
|
20230904,114700,198044385,3310,3310,3310,3310,0
|
|
20230904,114600,198044385,3310,3310,3310,3310,30
|
|
20230904,114500,197945085,3305,3305,3305,3305,0
|
|
20230904,114400,197945085,3305,3310,3310,3305,69
|
|
20230904,114300,197716940,3310,3310,3310,3310,60
|
|
20230904,114200,197518340,3305,3305,3305,3305,0
|
|
20230904,114100,197518340,3305,3305,3305,3305,0
|
|
20230904,114000,197518340,3305,3305,3305,3305,0
|
|
20230904,113900,197518340,3305,3305,3305,3305,20
|
|
20230904,113800,197452240,3310,3310,3310,3310,105
|
|
20230904,113700,197104690,3310,3310,3310,3310,1
|
|
20230904,113600,197101380,3310,3310,3310,3310,6
|
|
20230904,113500,197081520,3310,3310,3310,3310,0
|
|
20230904,113400,197081520,3310,3310,3310,3310,0
|
|
20230904,113300,197081520,3310,3310,3310,3310,46
|
|
20230904,113200,196929260,3310,3310,3310,3310,85
|
|
20230904,113100,196647910,3310,3310,3310,3310,50
|
|
20230904,113000,196482410,3310,3310,3310,3310,0
|
|
20230904,112900,196482410,3310,3310,3310,3310,0
|
|
20230904,112800,196482410,3310,3310,3310,3310,247
|
|
20230904,112700,195664840,3310,3310,3310,3310,0
|
|
20230904,112600,195664840,3310,3310,3310,3310,0
|
|
20230904,112500,195664840,3310,3310,3310,3310,7
|
|
20230904,112400,195641670,3310,3310,3310,3310,0
|
|
20230904,112300,195641670,3310,3305,3310,3300,1135
|
|
20230904,112200,191889860,3310,3310,3310,3310,170
|
|
20230904,112100,191327160,3310,3310,3310,3310,0
|
|
20230904,112000,191327160,3310,3310,3310,3310,0
|
|
20230904,111900,191327160,3310,3310,3310,3310,0
|
|
20230904,111800,191327160,3310,3310,3310,3310,10
|
|
20230904,111700,191294060,3305,3305,3305,3305,210
|
|
20230904,111600,190600010,3310,3310,3310,3310,26
|
|
20230904,111500,190513950,3305,3310,3310,3305,228
|
|
20230904,111400,189759320,3305,3305,3305,3305,0
|
|
20230904,111300,189759320,3305,3305,3305,3305,300
|
|
20230904,111200,188767820,3305,3310,3310,3305,215
|
|
20230904,111100,188057100,3305,3305,3305,3305,0
|
|
20230904,111000,188057100,3305,3305,3305,3305,84
|
|
20230904,110900,187779480,3305,3305,3305,3305,0
|
|
20230904,110800,187779480,3305,3305,3305,3305,665
|
|
20230904,110700,185581655,3305,3305,3305,3305,15
|
|
20230904,110600,185532080,3305,3305,3305,3305,200
|
|
20230904,110500,184871080,3305,3305,3305,3305,806
|
|
20230904,110400,182207250,3305,3305,3305,3305,0
|
|
20230904,110300,182207250,3305,3305,3305,3305,0
|
|
20230904,110200,182207250,3305,3305,3305,3305,552
|
|
20230904,110100,180382890,3305,3310,3310,3305,768
|
|
20230904,110000,177841215,3310,3310,3310,3310,1207
|
|
20230904,105900,173846045,3305,3305,3305,3305,0
|
|
20230904,105800,173846045,3305,3305,3305,3305,0
|
|
20230904,105700,173846045,3305,3305,3305,3305,0
|
|
20230904,105600,173846045,3305,3305,3305,3305,0
|
|
20230904,105500,173846045,3305,3305,3305,3305,8
|
|
20230904,105400,173819605,3305,3305,3305,3305,0
|
|
20230904,105300,173819605,3305,3305,3305,3305,0
|
|
20230904,105200,173819605,3305,3305,3305,3305,0
|
|
20230904,105100,173819605,3305,3305,3305,3305,0
|
|
20230904,105000,173819605,3305,3310,3310,3305,1758
|
|
20230904,104900,168001360,3315,3315,3315,3315,214
|
|
20230904,104800,167291950,3310,3310,3310,3310,0
|
|
20230904,104700,167291950,3310,3310,3310,3310,0
|
|
20230904,104600,167291950,3310,3310,3310,3310,0
|
|
20230904,104500,167291950,3310,3310,3310,3310,0
|
|
20230904,104400,167291950,3310,3310,3310,3310,0
|
|
20230904,104300,167291950,3310,3315,3315,3310,139
|
|
20230904,104200,166831420,3315,3315,3315,3315,0
|
|
20230904,104100,166831420,3315,3315,3315,3315,10
|
|
20230904,104000,166798270,3315,3315,3315,3315,0
|
|
20230904,103900,166798270,3315,3315,3315,3315,5
|
|
20230904,103800,166781695,3310,3310,3310,3310,299
|
|
20230904,103700,165792005,3310,3310,3310,3310,0
|
|
20230904,103600,165792005,3310,3315,3315,3310,937
|
|
20230904,103500,162690530,3315,3315,3315,3315,0
|
|
20230904,103400,162690530,3315,3315,3315,3315,0
|
|
20230904,103300,162690530,3315,3315,3315,3315,84
|
|
20230904,103200,162412070,3315,3315,3315,3315,127
|
|
20230904,103100,161991065,3310,3315,3315,3310,365
|
|
20230904,103000,160781415,3315,3320,3320,3315,175
|
|
20230904,102900,160201260,3315,3315,3315,3315,0
|
|
20230904,102800,160201260,3315,3315,3315,3315,0
|
|
20230904,102700,160201260,3315,3320,3320,3310,2513
|
|
20230904,102600,151870245,3320,3320,3320,3320,195
|
|
20230904,102500,151222845,3320,3320,3320,3320,886
|
|
20230904,102400,148281325,3320,3320,3320,3320,149
|
|
20230904,102300,147786645,3320,3320,3320,3320,0
|
|
20230904,102200,147786645,3320,3320,3320,3320,0
|
|
20230904,102100,147786645,3320,3315,3320,3315,252
|
|
20230904,102000,146950610,3315,3315,3315,3315,0
|
|
20230904,101900,146950610,3315,3315,3315,3315,276
|
|
20230904,101800,146035670,3320,3320,3320,3320,1
|
|
20230904,101700,146032350,3320,3320,3320,3320,0
|
|
20230904,101600,146032350,3320,3320,3320,3320,482
|
|
20230904,101500,144432110,3315,3315,3315,3315,0
|
|
20230904,101400,144432110,3315,3315,3315,3315,646
|
|
20230904,101300,142290620,3315,3315,3315,3315,0
|
|
20230904,101200,142290620,3315,3315,3315,3315,2
|
|
20230904,101100,142283990,3310,3310,3310,3310,168
|
|
20230904,101000,141727910,3315,3315,3315,3310,785
|
|
20230904,100900,139128550,3320,3320,3320,3320,74
|
|
20230904,100800,138882870,3325,3330,3330,3325,7
|
|
20230904,100700,138859590,3330,3330,3330,3330,526
|
|
20230904,100600,137108010,3330,3330,3330,3330,1
|
|
20230904,100500,137104680,3330,3330,3330,3330,0
|
|
20230904,100400,137104680,3330,3330,3330,3330,1470
|
|
20230904,100300,132209580,3330,3330,3330,3330,0
|
|
20230904,100200,132209580,3330,3330,3330,3330,0
|
|
20230904,100100,132209580,3330,3330,3330,3330,0
|
|
20230904,100000,132209580,3330,3320,3330,3320,1040
|
|
20230904,095900,128756485,3315,3330,3330,3310,10500
|
|
20230904,095800,93863120,3335,3335,3335,3335,0
|
|
20230904,095700,93863120,3335,3335,3335,3335,52
|
|
20230904,095600,93689700,3335,3335,3335,3335,0
|
|
20230904,095500,93689700,3335,3335,3335,3335,0
|
|
20230904,095400,93689700,3335,3335,3335,3335,0
|
|
20230904,095300,93689700,3335,3335,3335,3335,255
|
|
20230904,095200,92839275,3335,3335,3335,3335,0
|
|
20230904,095100,92839275,3335,3335,3335,3335,150
|
|
20230904,095000,92339025,3335,3335,3335,3335,18
|
|
20230904,094900,92278995,3335,3335,3335,3335,91
|
|
20230904,094800,91975510,3335,3335,3335,3335,68
|
|
20230904,094700,91748730,3335,3335,3340,3335,725
|
|
20230904,094600,89329810,3335,3335,3335,3335,58
|
|
20230904,094500,89136380,3335,3335,3335,3335,8
|
|
20230904,094400,89109700,3330,3330,3330,3330,250
|
|
20230904,094300,88277200,3330,3335,3335,3330,1510
|
|
20230904,094200,83242145,3340,3340,3340,3340,0
|
|
20230904,094100,83242145,3340,3340,3340,3340,0
|
|
20230904,094000,83242145,3340,3340,3340,3340,109
|
|
20230904,093900,82878085,3340,3340,3340,3340,0
|
|
20230904,093800,82878085,3340,3340,3340,3340,201
|
|
20230904,093700,82206745,3340,3335,3340,3335,155
|
|
20230904,093600,81689810,3335,3345,3345,3335,1245
|
|
20230904,093500,77530270,3345,3345,3345,3345,54
|
|
20230904,093400,77349640,3345,3345,3345,3345,67
|
|
20230904,093300,77125525,3345,3345,3345,3345,618
|
|
20230904,093200,75058315,3350,3350,3350,3350,107
|
|
20230904,093100,74699865,3350,3345,3350,3345,4
|
|
20230904,093000,74686480,3345,3350,3350,3345,42
|
|
20230904,092900,74545930,3345,3345,3345,3345,284
|
|
20230904,092800,73595950,3340,3340,3340,3340,0
|
|
20230904,092700,73595950,3340,3330,3340,3330,477
|
|
20230904,092600,72006200,3330,3330,3330,3330,0
|
|
20230904,092500,72006200,3330,3330,3330,3330,0
|
|
20230904,092400,72006200,3330,3330,3330,3330,248
|
|
20230904,092300,71180360,3330,3330,3330,3330,197
|
|
20230904,092200,70524350,3325,3325,3325,3325,810
|
|
20230904,092100,67831100,3325,3325,3325,3325,0
|
|
20230904,092000,67831100,3325,3325,3325,3320,336
|
|
20230904,091900,66714850,3330,3330,3330,3325,2106
|
|
20230904,091800,59704530,3330,3340,3340,3330,1001
|
|
20230904,091700,56367755,3335,3335,3335,3335,25
|
|
20230904,091600,56284380,3335,3335,3335,3335,444
|
|
20230904,091500,54803640,3335,3335,3335,3335,2
|
|
20230904,091400,54796970,3330,3335,3335,3330,247
|
|
20230904,091300,53973515,3335,3335,3335,3335,469
|
|
20230904,091200,52409400,3335,3335,3335,3330,1401
|
|
20230904,091100,47737320,3330,3340,3340,3330,1183
|
|
20230904,091000,43793750,3335,3340,3340,3335,460
|
|
20230904,090900,42259540,3340,3340,3340,3340,30
|
|
20230904,090800,42159340,3335,3350,3350,3335,1371
|
|
20230904,090700,37580705,3355,3355,3355,3355,500
|
|
20230904,090600,35903205,3350,3345,3355,3340,1782
|
|
20230904,090500,29934715,3335,3340,3340,3335,267
|
|
20230904,090400,29043185,3340,3345,3345,3340,539
|
|
20230904,090300,27240775,3345,3325,3345,3325,1165
|
|
20230904,090200,23344805,3330,3320,3330,3310,2380
|
|
20230904,090100,15448900,3315,3330,3330,3315,1965
|
|
20230904,090000,8921995,3330,3345,3345,3320,2675
|